Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65351–65400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | NI | 42.85 | 43.03 | 42.28 | 42.58 | 42.58 | 3.004e+6 |
| 2025-11-25 | PPG | 96.93 | 98.95 | 96.52 | 98.39 | 98.39 | 2.859e+6 |
| 2025-11-25 | NKTR | 58.64 | 61 | 58.01 | 60.35 | 60.35 | 502,900 |
| 2025-11-25 | UDR | 34.98 | 35.36 | 34.78 | 35.21 | 35.21 | 2.454e+6 |
| 2025-11-25 | NOC | 561.62 | 570.35 | 561.62 | 565.31 | 565.31 | 919,543 |
| 2025-11-25 | NOV | 14.89 | 14.98 | 14.68 | 14.89 | 14.89 | 3.203e+6 |
| 2025-11-25 | USB | 47.11 | 48.22 | 47.04 | 47.95 | 47.95 | 1.015e+7 |
| 2025-11-25 | NOW | 162.47 | 166.18 | 162.2 | 165.06 | 165.06 | 3.640e+7 |
| 2025-11-25 | NRG | 166.15 | 167.28 | 160 | 162.79 | 162.79 | 1.629e+6 |
| 2025-11-25 | STZ | 130.92 | 131.74 | 129.61 | 130.45 | 130.45 | 1.863e+6 |
| 2025-11-25 | NTAP | 106.93 | 111.46 | 106.92 | 110.38 | 110.38 | 3.625e+6 |
| 2025-11-25 | NUE | 153.45 | 156.77 | 152.59 | 155.19 | 155.19 | 1.365e+6 |
| 2025-11-25 | TDC | 27.8 | 28.73 | 27.79 | 28.5 | 28.5 | 1.508e+6 |
| 2025-11-25 | NTRS | 127.77 | 129.31 | 126.79 | 128.43 | 128.43 | 885,910 |
| 2025-11-25 | NSC | 282.66 | 287.15 | 282.54 | 286.55 | 286.55 | 1.023e+6 |
| 2025-11-25 | NVDA | 174.89 | 178.14 | 169.53 | 177.8 | 177.8 | 3.206e+8 |
| 2025-11-25 | SO | 87.58 | 88.11 | 87.21 | 87.87 | 87.87 | 5.364e+6 |
| 2025-11-25 | NVR | 7,340 | 7,478.5 | 7,335.22 | 7,453.38 | 7,453.38 | 18,821 |
| 2025-11-25 | MTB | 186.52 | 189.76 | 185.77 | 188.76 | 188.76 | 830,600 |
| 2025-11-25 | MRNA | 24.21 | 24.8 | 23.99 | 24.75 | 24.75 | 6.727e+6 |
| 2025-11-25 | SNDK | 228.4 | 229.07 | 209 | 220.5 | 220.5 | 1.468e+7 |
| 2025-11-25 | SCHW | 89.66 | 90.51 | 88.88 | 90.11 | 90.11 | 8.980e+6 |
| 2025-11-25 | OMC | 74.03 | 74.09 | 71.17 | 71.42 | 71.42 | 7.564e+6 |
| 2025-11-25 | NWL | 3.36 | 3.49 | 3.34 | 3.35 | 3.35 | 7.781e+6 |
| 2025-11-25 | NWS | 28.91 | 29.13 | 28.4 | 28.95 | 28.95 | 642,200 |
| 2025-11-25 | XYZ | 62.04 | 63.78 | 61.81 | 63.69 | 63.69 | 7.224e+6 |
| 2025-11-25 | NWSA | 25.37 | 25.52 | 25.02 | 25.3 | 25.3 | 3.336e+6 |
| 2025-11-25 | XYL | 141.88 | 142.52 | 140.37 | 141.03 | 141.03 | 1.696e+6 |
| 2025-11-25 | NXPI | 188.65 | 192.09 | 186.62 | 189.19 | 189.19 | 3.214e+6 |
| 2025-11-25 | O | 55.2 | 55.53 | 54.98 | 55.22 | 55.22 | 7.260e+6 |
| 2025-11-25 | ODFL | 131.88 | 134.61 | 131.87 | 133.87 | 133.87 | 2.066e+6 |
| 2025-11-25 | TSN | 56.5 | 56.94 | 55.75 | 56.19 | 56.19 | 3.503e+6 |
| 2025-11-25 | OGN | 7.1 | 7.51 | 7.08 | 7.48 | 7.48 | 4.904e+6 |
| 2025-11-25 | MDLZ | 54.75 | 55.73 | 54.71 | 55.53 | 55.53 | 9.101e+6 |
| 2025-11-25 | PGR | 213.25 | 214.74 | 212.24 | 212.78 | 212.78 | 2.361e+6 |
| 2025-11-25 | OKE | 68.19 | 69.26 | 68.07 | 69.1 | 69.1 | 3.956e+6 |
| 2025-11-25 | OI | 12.87 | 13.45 | 12.81 | 13.13 | 13.13 | 7.609e+6 |
| 2025-11-25 | SYY | 73.92 | 75.16 | 73.92 | 74.79 | 74.79 | 3.981e+6 |
| 2025-11-25 | VEEV | 236.81 | 241.94 | 235.54 | 239.95 | 239.95 | 1.703e+6 |
| 2025-11-25 | ON | 47.46 | 48.71 | 47.06 | 48.31 | 48.31 | 6.390e+6 |
| 2025-11-25 | ORLY | 99.68 | 101.58 | 99.33 | 101.38 | 101.38 | 4.512e+6 |
| 2025-11-25 | OTIS | 86.55 | 87.72 | 86.28 | 87.51 | 87.51 | 2.264e+6 |
| 2025-11-25 | OXY | 40.77 | 41.09 | 40.42 | 40.97 | 40.97 | 7.739e+6 |
| 2025-11-25 | WDAY | 226.6 | 236.8 | 225.8 | 233.69 | 233.69 | 5.327e+6 |
| 2025-11-25 | PKG | 196.52 | 199.3 | 195.38 | 198.87 | 198.87 | 545,631 |
| 2025-11-25 | ULTA | 514.73 | 529.14 | 508.45 | 521.02 | 521.02 | 746,422 |
| 2025-11-25 | SBAC | 191.87 | 192.87 | 190.74 | 190.84 | 190.84 | 772,000 |
| 2025-11-25 | PANW | 183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 6.036e+6 |
| 2025-11-25 | PAYC | 160.12 | 164.1 | 159.38 | 163.9 | 163.9 | 796,618 |
| 2025-11-25 | PAYX | 107.63 | 109.92 | 107.48 | 109.55 | 109.55 | 2.832e+6 |